Confluent Inc Cl A (NQ: CFLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.65	35.33	31.12	31.24	2,290,006	-3.09(-9.00%)
Apr 28, 2022	32.67	34.46	31.36	34.33	2,273,139	+2.33(+7.28%)
Apr 27, 2022	32.97	34.68	31.76	32.00	1,858,955	-0.31(-0.96%)
Apr 26, 2022	34.56	34.96	32.21	32.31	2,238,969	-2.65(-7.58%)
Apr 25, 2022	33.96	35.36	33.77	34.96	2,238,235	+0.90(+2.64%)
Apr 22, 2022	36.15	37.05	33.95	34.06	2,875,856	-1.77(-4.94%)
Apr 21, 2022	39.13	39.99	35.25	35.83	1,849,012	-2.29(-6.01%)
Apr 20, 2022	40.21	40.30	37.77	38.12	2,187,854	-1.66(-4.17%)
Apr 19, 2022	37.97	40.35	37.97	39.78	1,656,948	+1.47(+3.84%)
Apr 18, 2022	38.95	38.99	36.93	38.31	1,529,811	-0.64(-1.64%)
Apr 14, 2022	39.74	40.10	38.44	38.95	1,994,429	-1.16(-2.89%)
Apr 13, 2022	38.20	40.81	37.86	40.11	1,885,549	+1.86(+4.86%)
Apr 12, 2022	40.12	41.74	38.14	38.25	1,969,270	-0.71(-1.82%)
Apr 11, 2022	38.36	39.89	37.75	38.96	1,263,806	+0.54(+1.41%)
Apr 08, 2022	38.78	39.53	37.81	38.42	1,855,986	-0.55(-1.41%)
Apr 07, 2022	39.80	40.93	38.10	38.97	2,102,206	-0.85(-2.13%)
Apr 06, 2022	41.05	41.33	37.60	39.82	2,596,895	-2.87(-6.72%)
Apr 05, 2022	43.98	44.57	41.98	42.69	1,250,826	-0.95(-2.18%)
Apr 04, 2022	41.61	43.75	41.35	43.64	1,275,259	+2.05(+4.93%)
Apr 01, 2022	41.15	42.89	40.35	41.59	1,454,438	+0.59(+1.44%)
Mar 31, 2022	41.40	42.35	40.50	41.00	1,358,443	-0.44(-1.06%)
Mar 30, 2022	43.34	44.43	41.10	41.44	1,693,040	-2.87(-6.48%)
Mar 29, 2022	42.75	44.97	41.85	44.31	2,720,406	+2.20(+5.22%)
Mar 28, 2022	39.54	42.14	39.54	42.11	1,988,992	+2.48(+6.26%)
Mar 25, 2022	42.50	42.94	38.96	39.63	2,525,486	-2.89(-6.80%)
Mar 24, 2022	41.60	43.10	41.31	42.52	2,408,267	+0.96(+2.31%)
Mar 23, 2022	40.36	43.72	39.99	41.56	2,926,200	+0.72(+1.76%)
Mar 22, 2022	39.13	41.39	37.57	40.84	3,932,626	+2.36(+6.13%)
Mar 21, 2022	38.33	39.30	36.93	38.48	4,298,224	+0.90(+2.39%)
Mar 18, 2022	35.56	37.64	34.26	37.58	7,184,606	+0.97(+2.65%)
Mar 17, 2022	32.25	37.24	31.50	36.61	4,219,427	+4.12(+12.68%)
Mar 16, 2022	31.34	34.48	30.44	32.49	5,150,339	+2.11(+6.95%)
Mar 15, 2022	29.00	30.60	28.03	30.38	5,584,676	+0.31(+1.03%)
Mar 14, 2022	30.96	31.00	29.37	30.07	3,924,055	-1.01(-3.25%)
Mar 11, 2022	35.16	35.42	31.08	31.08	3,206,792	-3.35(-9.73%)
Mar 10, 2022	35.21	35.62	33.69	34.43	1,763,707	-1.81(-4.99%)
Mar 09, 2022	35.12	37.00	35.12	36.24	3,576,411	+2.75(+8.21%)
Mar 08, 2022	32.17	35.60	30.99	33.49	4,392,424	+1.16(+3.59%)
Mar 07, 2022	35.85	36.56	31.78	32.33	5,664,142	-3.23(-9.08%)
Mar 04, 2022	38.73	39.59	35.28	35.56	3,277,792	-3.21(-8.28%)
Mar 03, 2022	43.34	43.65	38.12	38.77	4,315,393	-4.77(-10.96%)
Mar 02, 2022	43.54	44.63	41.44	43.54	2,385,658	+0.26(+0.60%)
Mar 01, 2022	42.81	45.08	42.00	43.28	2,389,724	+0.49(+1.15%)
Feb 28, 2022	41.90	44.05	41.74	42.79	2,286,245	+0.88(+2.10%)
Feb 25, 2022	41.75	42.55	40.92	41.91	2,634,850	-0.67(-1.57%)
Feb 24, 2022	36.80	43.00	36.01	42.58	6,937,053	+3.92(+10.14%)
Feb 23, 2022	43.88	44.00	38.64	38.66	5,384,816	-4.86(-11.17%)
Feb 22, 2022	45.27	47.00	42.50	43.52	6,050,280	-3.49(-7.42%)
Feb 18, 2022				47.01	0	-5.30(-10.13%)
Feb 17, 2022	57.16	57.95	52.21	52.31	2,446,235	-5.64(-9.73%)
Feb 16, 2022	56.53	58.86	55.45	57.95	1,575,383	+0.42(+0.73%)
Feb 15, 2022	55.00	57.75	52.50	57.53	4,271,818	+3.22(+5.93%)
Feb 14, 2022	57.57	57.63	52.52	54.31	4,425,912	-2.87(-5.02%)
Feb 11, 2022	67.09	67.28	54.27	57.18	9,778,239	-16.01(-21.87%)
Feb 10, 2022	74.83	81.11	71.63	73.19	6,941,152	-1.76(-2.35%)
Feb 09, 2022	73.26	75.02	71.70	74.95	2,333,511	+2.81(+3.90%)
Feb 08, 2022	68.55	72.50	66.89	72.14	1,847,223	+3.16(+4.58%)
Feb 07, 2022	66.55	71.29	66.55	68.98	3,331,220	+2.50(+3.76%)
Feb 04, 2022	63.60	67.11	61.29	66.48	1,785,045	+2.82(+4.43%)
Feb 03, 2022	63.16			63.66	1,416,255	-2.05(-3.12%)
Feb 02, 2022	69.07	69.46	65.35	65.71	1,550,717	-2.84(-4.14%)